Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.685,36 -863,46 (-1,45%)
Clas Ohlson AB (publ) (0GQE.IL)
IOB - IOB Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
Alla chiusura: 05:59PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 135,85 | 135,90 | 134,70 | 135,65 | 135,65 | 1.211 |
| 25 apr 2024 | 140,30 | 138,60 | 135,40 | 136,45 | 136,45 | 1.731 |
| 24 apr 2024 | 141,85 | 140,90 | 138,60 | 139,10 | 139,10 | 2.708 |
| 23 apr 2024 | 140,45 | 141,80 | 140,20 | 140,90 | 140,90 | 435.180 |
| 22 apr 2024 | 137,25 | 141,50 | 136,90 | 141,80 | 141,80 | 472.910 |
| 19 apr 2024 | 138,85 | 137,60 | 135,80 | 136,65 | 136,65 | 21.848 |
| 18 apr 2024 | 138,50 | 139,60 | 138,88 | 139,10 | 139,10 | 5.915 |
| 17 apr 2024 | 137,00 | 140,60 | 137,20 | 140,05 | 140,05 | 4.330 |
| 16 apr 2024 | 138,50 | 138,80 | 136,80 | 138,15 | 138,15 | 5.713 |
| 15 apr 2024 | 137,70 | 140,20 | 137,10 | 139,85 | 139,85 | 7.670 |
| 12 apr 2024 | 139,90 | 140,00 | 138,90 | 139,00 | 139,00 | 4.000 |
| 11 apr 2024 | 139,25 | 139,10 | 138,10 | 138,45 | 138,45 | 3.779 |
| 10 apr 2024 | 137,05 | 140,41 | 137,90 | 140,00 | 140,00 | 5.228 |
| 09 apr 2024 | 139,40 | 139,80 | 137,39 | 137,65 | 137,65 | 55.104 |
| 08 apr 2024 | 139,85 | 141,00 | 138,40 | 140,70 | 140,70 | 6.187 |
| 05 apr 2024 | 145,65 | 145,40 | 142,50 | 144,40 | 144,40 | 716 |
| 04 apr 2024 | 145,70 | 145,80 | 144,70 | 145,05 | 145,05 | 2.530 |
| 03 apr 2024 | 143,35 | 145,21 | 142,80 | 143,20 | 143,20 | 3.733 |
| 02 apr 2024 | 145,15 | 145,40 | 140,80 | 143,00 | 143,00 | 5.293 |
| 28 mar 2024 | 142,70 | 145,00 | 142,00 | 142,80 | 142,80 | 10.849 |
| 27 mar 2024 | 141,95 | 145,50 | 141,10 | 142,80 | 142,80 | 2.802 |
| 26 mar 2024 | 139,55 | 142,20 | 139,00 | 141,10 | 141,10 | 5.590 |
| 25 mar 2024 | 139,50 | 140,00 | 139,40 | 139,40 | 139,40 | 1.370 |
| 22 mar 2024 | 139,55 | 140,20 | 138,90 | 139,25 | 139,25 | 3.376 |
| 21 mar 2024 | 138,70 | 140,50 | 138,60 | 139,65 | 139,65 | 5.684 |
| 20 mar 2024 | 136,00 | 138,30 | 135,70 | 137,70 | 137,70 | 5.203 |
| 19 mar 2024 | 137,05 | 136,80 | 133,10 | 136,65 | 136,65 | 1.784 |
| 18 mar 2024 | 138,00 | 138,90 | 137,40 | 137,45 | 137,45 | 4.636 |
| 15 mar 2024 | 137,45 | 139,80 | 137,60 | 139,80 | 139,80 | 7.669 |
| 14 mar 2024 | 138,20 | 139,80 | 136,50 | 136,15 | 136,15 | 1.785 |
| 13 mar 2024 | 134,60 | 137,40 | 134,70 | 137,05 | 137,05 | 4.960 |
| 12 mar 2024 | 133,55 | 134,99 | 132,00 | 134,20 | 134,20 | 3.025 |
| 11 mar 2024 | 135,75 | 136,00 | 133,50 | 133,80 | 133,80 | 9.041 |
| 08 mar 2024 | 138,30 | 138,90 | 136,19 | 138,10 | 138,10 | 25.648 |
| 07 mar 2024 | 141,95 | 141,80 | 137,00 | 139,10 | 139,10 | 14.134 |
| 06 mar 2024 | 154,00 | 150,90 | 139,60 | 140,90 | 140,90 | 8.884 |
| 05 mar 2024 | 170,15 | 170,20 | 162,30 | 164,45 | 164,45 | 4.070 |
| 04 mar 2024 | 167,70 | 170,60 | 169,10 | 168,70 | 168,70 | 2.257 |
| 01 mar 2024 | 176,95 | 178,10 | 164,40 | 168,35 | 168,35 | 2.547 |
| 29 feb 2024 | 174,60 | 176,49 | 173,88 | 174,45 | 174,45 | 1.791 |
| 28 feb 2024 | 173,15 | 174,98 | 171,40 | 173,10 | 173,10 | 3.454 |
| 27 feb 2024 | 173,80 | 174,00 | 172,50 | 173,35 | 173,35 | 4.562 |
| 26 feb 2024 | 172,90 | 173,98 | 171,00 | 172,75 | 172,75 | 8.044 |
| 23 feb 2024 | 170,75 | 173,62 | 170,30 | 171,85 | 171,85 | 7.925 |
| 22 feb 2024 | 170,65 | 171,70 | 169,60 | 170,65 | 170,65 | 5.971 |
| 21 feb 2024 | 167,40 | 169,99 | 167,80 | 168,25 | 168,25 | 3.933 |
| 20 feb 2024 | 169,30 | 170,00 | 167,60 | 169,00 | 169,00 | 4.835 |
| 19 feb 2024 | 169,25 | 170,20 | 168,60 | 168,80 | 168,80 | 4.430 |
| 16 feb 2024 | 164,35 | 169,87 | 165,40 | 168,65 | 168,65 | 3.856 |
| 15 feb 2024 | 163,00 | 167,30 | 163,70 | 165,80 | 165,80 | 3.256 |
| 14 feb 2024 | 149,25 | 164,50 | 149,60 | 163,65 | 163,65 | 7.503 |
| 13 feb 2024 | 150,10 | 151,10 | 148,00 | 148,55 | 148,55 | 3.852 |
| 12 feb 2024 | 150,00 | 151,48 | 149,20 | 149,70 | 149,70 | 4.132 |
| 09 feb 2024 | 152,55 | 152,70 | 150,60 | 149,70 | 149,70 | 1.535 |
| 08 feb 2024 | 153,45 | 154,00 | 152,20 | 152,95 | 152,95 | 3.500 |
| 07 feb 2024 | 153,90 | 155,60 | 152,20 | 153,80 | 153,80 | 27.116 |
| 06 feb 2024 | 142,60 | 147,00 | 142,60 | 146,70 | 146,70 | 6.037 |
| 05 feb 2024 | 144,65 | 145,40 | 142,69 | 142,70 | 142,70 | 2.859 |
| 02 feb 2024 | 148,60 | 147,60 | 144,80 | 146,10 | 146,10 | 19.984 |
| 01 feb 2024 | 147,45 | 149,20 | 147,40 | 149,65 | 149,65 | 3.404 |
| 31 gen 2024 | 147,80 | 149,20 | 148,39 | 148,95 | 148,95 | 2.421 |
| 30 gen 2024 | 146,45 | 149,19 | 146,70 | 147,30 | 147,30 | 2.838 |
| 29 gen 2024 | 146,65 | 147,80 | 144,80 | 147,10 | 147,10 | 8.162 |
| 26 gen 2024 | 145,75 | 148,60 | 146,50 | 148,70 | 148,70 | 6.896 |
| 25 gen 2024 | 145,60 | 146,51 | 144,60 | 145,15 | 145,15 | 5.903 |
| 24 gen 2024 | 144,50 | 145,80 | 144,00 | 144,75 | 144,75 | 4.502 |
| 23 gen 2024 | 146,35 | 146,60 | 144,00 | 144,90 | 144,90 | 11.653 |
| 22 gen 2024 | 147,55 | 149,10 | 146,30 | 146,85 | 146,85 | 1.368 |
| 19 gen 2024 | 150,40 | 151,30 | 148,70 | 150,35 | 150,35 | 7.991 |
| 18 gen 2024 | 148,55 | 149,78 | 147,60 | 147,70 | 147,70 | 10.789 |
| 17 gen 2024 | 151,50 | 153,00 | 145,70 | 146,00 | 146,00 | 6.499 |
| 16 gen 2024 | 156,75 | 157,30 | 153,99 | 155,50 | 155,50 | 6.747 |
| 15 gen 2024 | 158,40 | 159,30 | 157,00 | 158,70 | 158,70 | 5.813 |
| 12 gen 2024 | 158,25 | 159,60 | 157,00 | 158,35 | 158,35 | 6.073 |
| 11 gen 2024 | 161,50 | 162,60 | 158,10 | 159,05 | 159,05 | 16.309 |
| 10 gen 2024 | 159,40 | 161,10 | 159,20 | 159,90 | 159,90 | 3.831 |
| 09 gen 2024 | 161,30 | 161,90 | 158,90 | 159,40 | 159,40 | 28.978 |
| 08 gen 2024 | 162,10 | 167,50 | 160,20 | 162,30 | 162,30 | 17.421 |
| 05 gen 2024 | 156,50 | 157,50 | 155,40 | 154,95 | 154,95 | 5.358 |
| 04 gen 2024 | 154,40 | 157,30 | 154,60 | 154,95 | 154,95 | 18.256 |
| 03 gen 2024 | 155,00 | 155,50 | 153,90 | 154,95 | 154,95 | 17.221 |
| 02 gen 2024 | 157,95 | 158,30 | 155,00 | 155,75 | 155,75 | 10.983 |
| 29 dic 2023 | 158,35 | 159,10 | 157,60 | 158,10 | 158,10 | 3.811 |
| 28 dic 2023 | 157,80 | 158,80 | 158,00 | 158,45 | 158,45 | 7.100 |
| 27 dic 2023 | 158,75 | 159,50 | 157,37 | 157,95 | 157,95 | 12.474 |
| 22 dic 2023 | 160,25 | 160,50 | 158,10 | 159,90 | 159,90 | 343.199 |
| 21 dic 2023 | 158,25 | 160,69 | 157,50 | 160,30 | 160,30 | 16.312 |
| 20 dic 2023 | 157,55 | 159,99 | 157,40 | 157,45 | 157,45 | 15.430 |
| 19 dic 2023 | 157,20 | 158,10 | 157,10 | 158,40 | 158,40 | 12.446 |
| 18 dic 2023 | 156,50 | 157,20 | 156,00 | 156,15 | 156,15 | 7.955 |
| 15 dic 2023 | 156,00 | 158,50 | 155,50 | 157,45 | 157,45 | 11.026 |
| 14 dic 2023 | 154,40 | 156,88 | 154,10 | 154,50 | 154,50 | 14.129 |
| 13 dic 2023 | 155,45 | 156,50 | 152,30 | 153,20 | 153,20 | 13.791 |
| 12 dic 2023 | 153,25 | 157,20 | 152,30 | 156,20 | 156,20 | 41.786 |
| 11 dic 2023 | 150,55 | 154,00 | 150,30 | 153,85 | 153,85 | 9.103 |
| 08 dic 2023 | 145,70 | 150,18 | 145,50 | 148,85 | 148,85 | 40.549 |
| 07 dic 2023 | 148,60 | 148,50 | 144,00 | 145,55 | 145,55 | 7.908 |
| 06 dic 2023 | 138,65 | 156,80 | 140,70 | 151,50 | 151,50 | 55.667 |
| 05 dic 2023 | 130,80 | 132,00 | 129,40 | 129,90 | 129,90 | 4.778 |
| 04 dic 2023 | 129,25 | 130,29 | 129,20 | 129,20 | 129,20 | 5.930 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.